Indicators

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.783	7.825	7.755	7.786	10,149,617	+0.00(+0.03%)
Feb 26, 2004	7.738	7.806	7.736	7.783	7,566,215	+0.01(+0.10%)
Feb 25, 2004	7.789	7.840	7.768	7.775	7,130,119	-0.02(-0.22%)
Feb 24, 2004	7.761	7.840	7.755	7.792	6,789,115	+0.01(+0.12%)
Feb 23, 2004	7.727	7.809	7.727	7.783	7,830,703	+0.08(+1.06%)
Feb 20, 2004	7.778	7.783	7.676	7.702	7,721,900	-0.03(-0.35%)
Feb 19, 2004	7.735	7.807	7.718	7.729	6,964,704	+0.02(+0.28%)
Feb 18, 2004	7.789	7.789	7.704	7.708	7,120,831	-0.13(-1.72%)
Feb 17, 2004	7.795	7.857	7.782	7.842	6,915,167	+0.08(+1.08%)
Feb 13, 2004	7.734	7.788	7.676	7.759	7,939,063	+0.04(+0.50%)
Feb 12, 2004	7.711	7.775	7.669	7.720	6,840,421	-0.00(-0.06%)
Feb 11, 2004	7.551	7.744	7.540	7.725	9,436,650	+0.17(+2.24%)
Feb 10, 2004	7.482	7.566	7.459	7.555	8,740,046	+0.07(+1.00%)
Feb 09, 2004	7.467	7.545	7.436	7.480	6,301,272	+0.02(+0.21%)
Feb 06, 2004	7.354	7.482	7.354	7.465	7,866,528	+0.08(+1.15%)
Feb 05, 2004	7.405	7.414	7.305	7.380	6,640,507	+0.00(+0.03%)
Feb 04, 2004	7.442	7.456	7.362	7.378	7,513,583	-0.06(-0.85%)
Feb 03, 2004	7.456	7.482	7.399	7.441	5,767,873	-0.06(-0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.